Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/8/22 | 0.595 | 0.64 | 0.593 | 0.617 | 25.18 | 24,219,112.76 |
8/7/22 | 0.58 | 0.597 | 0.567 | 0.595 | 24.34 | 23,331,539.41 |
8/6/22 | 0.577 | 0.583 | 0.576 | 0.581 | 23.41 | 22,777,258.5 |
8/5/22 | 0.548 | 0.577 | 0.547 | 0.577 | 23.58 | 22,641,927.73 |
8/4/22 | 0.425 | 0.557 | 0.425 | 0.548 | 22.42 | 21,496,873.96 |
8/3/22 | 0.439 | 0.651 | 0.425 | 0.425 | 68.89 | 16,689,306.84 |
8/2/22 | 0.345 | 0.439 | 0.329 | 0.439 | 20.3 | 17,225,098.83 |
8/1/22 | 0.353 | 0.355 | 0.343 | 0.345 | 34.03 | 13,536,945.87 |
7/31/22 | 0.351 | 0.366 | 0.351 | 0.353 | 35.03 | 13,868,839.7 |
7/30/22 | 0.53 | 0.54 | 0.35 | 0.351 | 34.87 | 13,758,653.57 |
7/29/22 | 0.516 | 0.537 | 0.509 | 0.53 | 47.31 | 20,775,888.7 |
7/28/22 | 0.481 | 0.52 | 0.481 | 0.516 | 45.57 | 20,230,637 |
7/26/22 | 0.472 | 0.472 | 0.446 | 0.455 | 40.8 | 17,837,156.88 |
7/25/22 | 0.498 | 0.5 | 0.472 | 0.472 | 41.2 | 18,501,588.47 |
7/24/22 | 0.473 | 0.503 | 0.473 | 0.498 | 44.62 | 19,546,039.81 |
7/23/22 | 0.471 | 0.487 | 0.467 | 0.473 | 42.26 | 18,568,571.5 |
7/22/22 | 0.485 | 0.494 | 0.47 | 0.471 | 41.85 | 18,463,726.33 |
7/21/22 | 0.476 | 0.486 | 0.465 | 0.485 | 43.1 | 19,035,314.9 |
7/20/22 | 0.492 | 0.505 | 0.476 | 0.476 | 42.99 | 18,671,377.54 |
7/19/22 | 0.274 | 0.498 | 0.271 | 0.492 | 44.86 | 19,289,709.32 |
7/18/22 | 0.256 | 0.277 | 0.254 | 0.274 | 30.6 | 10,744,221.8 |
7/17/22 | 0.258 | 0.266 | 0.256 | 0.256 | 28.27 | 10,036,232.48 |
7/16/22 | 0.248 | 0.26 | 0.242 | 0.258 | 28.7 | 10,133,092.16 |
7/15/22 | 0.246 | 0.252 | 0.245 | 0.248 | 27.42 | 9,741,011.44 |
7/14/22 | 0.366 | 0.368 | 0.235 | 0.246 | 27.55 | 9,645,864.41 |
7/13/22 | 0.357 | 0.367 | 0.344 | 0.366 | 19.16 | 14,367,063.85 |
7/12/22 | 0.368 | 0.37 | 0.355 | 0.357 | 18.62 | 14,008,428.34 |
7/11/22 | 0.387 | 0.387 | 0.368 | 0.368 | 19.32 | 14,453,479.03 |
7/10/22 | 0.402 | 0.402 | 0.385 | 0.387 | 20.17 | 15,166,409.96 |
7/9/22 | 0.402 | 0.404 | 0.396 | 0.402 | 21.04 | 15,756,641.87 |
7/8/22 | 0.408 | 0.415 | 0.394 | 0.402 | 21.02 | 15,785,265.75 |
7/7/22 | 0.394 | 0.413 | 0.392 | 0.408 | 21.42 | 15,996,175.37 |
7/6/22 | 0.4 | 0.401 | 0.39 | 0.394 | 20.57 | 15,453,545.39 |
7/5/22 | 0.396 | 0.401 | 0.394 | 0.4 | 20.58 | 15,707,349.99 |
7/4/22 | 0.278 | 0.397 | 0.273 | 0.396 | 20.72 | 15,530,488.46 |
7/3/22 | 0.284 | 0.288 | 0.278 | 0.278 | 20.54 | 10,913,787.27 |
7/2/22 | 0.283 | 0.287 | 0.282 | 0.284 | 21.24 | 11,140,715.64 |
7/1/22 | 0.287 | 0.287 | 0.281 | 0.283 | 20.88 | 11,090,157.89 |
6/30/22 | 0.288 | 0.288 | 0.281 | 0.287 | 20.82 | 11,264,378.31 |
6/29/22 | 0.288 | 0.292 | 0.283 | 0.288 | 20.96 | 11,288,145.32 |
6/28/22 | 0.312 | 0.313 | 0.288 | 0.288 | 20.78 | 11,316,465.99 |
6/27/22 | 0.307 | 0.313 | 0.304 | 0.312 | 21 | 12,250,573.25 |
6/26/22 | 0.313 | 0.326 | 0.307 | 0.307 | 22.2 | 12,060,878.4 |
6/25/22 | 0.317 | 0.318 | 0.304 | 0.313 | 22.7 | 12,288,054.51 |
6/24/22 | 0.296 | 0.318 | 0.296 | 0.317 | 23.03 | 12,445,715.2 |
6/23/22 | 0.284 | 0.297 | 0.282 | 0.296 | 21.81 | 11,614,794.26 |
6/22/22 | 0.299 | 0.299 | 0.279 | 0.284 | 20.04 | 11,150,720.19 |
6/21/22 | 0.297 | 0.317 | 0.297 | 0.299 | 21.62 | 11,723,678.68 |
6/20/22 | 0.3 | 0.308 | 0.282 | 0.297 | 22.15 | 11,659,499.65 |
6/19/22 | 0.277 | 0.304 | 0.268 | 0.3 | 22.05 | 11,753,104.47 |
6/18/22 | 0.226 | 0.285 | 0.194 | 0.277 | 20.4 | 10,876,366.35 |
6/17/22 | 0.239 | 0.25 | 0.224 | 0.226 | 31.02 | 8,884,031.43 |
6/16/22 | 0.301 | 0.304 | 0.239 | 0.239 | 33.15 | 9,390,742.36 |
6/15/22 | 0.335 | 0.338 | 0.267 | 0.301 | 41.63 | 11,810,114.84 |
6/14/22 | 0.352 | 0.369 | 0.324 | 0.336 | 45.66 | 13,165,504.55 |
6/13/22 | 0.422 | 0.422 | 0.349 | 0.352 | 48.83 | 13,816,121.23 |
6/12/22 | 0.455 | 0.456 | 0.422 | 0.422 | 57.35 | 16,563,678.9 |
6/11/22 | 0.491 | 0.494 | 0.447 | 0.456 | 62.81 | 17,876,423.44 |
6/10/22 | 0.535 | 0.535 | 0.49 | 0.491 | 67.83 | 19,250,555.16 |
6/9/22 | 0.524 | 0.537 | 0.519 | 0.535 | 74.27 | 20,976,165.11 |
6/8/22 | 0.528 | 0.533 | 0.516 | 0.524 | 72.15 | 20,550,385.03 |
6/7/22 | 0.523 | 0.539 | 0.496 | 0.528 | 72.76 | 20,712,429.78 |
6/6/22 | 0.515 | 0.534 | 0.514 | 0.523 | 72.51 | 20,532,396.97 |
6/5/22 | 0.503 | 0.517 | 0.502 | 0.515 | 70.92 | 20,207,578.51 |
6/4/22 | 0.488 | 0.503 | 0.486 | 0.503 | 69.42 | 19,732,965.67 |
6/3/22 | 0.51 | 0.512 | 0.487 | 0.488 | 67.46 | 19,160,199.86 |
6/2/22 | 0.509 | 0.514 | 0.505 | 0.51 | 70.34 | 19,995,834.11 |
6/1/22 | 0.546 | 0.549 | 0.509 | 0.509 | 69.99 | 19,989,296.01 |
5/31/22 | 0.555 | 0.557 | 0.545 | 0.546 | 75.95 | 21,417,372.19 |
5/30/22 | 0.514 | 0.555 | 0.514 | 0.555 | 76.72 | 21,761,655.97 |
5/29/22 | 0.507 | 0.516 | 0.504 | 0.514 | 71.07 | 20,186,720.34 |
5/28/22 | 0.496 | 0.498 | 0.494 | 0.495 | 69.18 | 19,427,676.03 |
5/27/22 | 0.522 | 0.522 | 0.493 | 0.496 | 68.53 | 19,449,853.59 |
5/26/22 | 0.548 | 0.549 | 0.507 | 0.522 | 71.61 | 20,500,992.04 |
5/25/22 | 0.556 | 0.561 | 0.548 | 0.548 | 75.35 | 21,497,784.06 |
5/24/22 | 0.553 | 0.558 | 0.543 | 0.556 | 75.8 | 21,826,691.35 |
5/23/22 | 0.569 | 0.583 | 0.549 | 0.553 | 76.63 | 21,687,700.6 |
5/22/22 | 0.554 | 0.569 | 0.552 | 0.569 | 78.85 | 22,306,330.55 |
5/21/22 | 0.551 | 0.56 | 0.547 | 0.554 | 76.49 | 21,725,366.56 |
5/20/22 | 0.563 | 0.573 | 0.541 | 0.551 | 75.66 | 21,634,872.29 |
5/19/22 | 0.548 | 0.565 | 0.541 | 0.563 | 78.52 | 22,072,376.93 |
5/18/22 | 0.591 | 0.595 | 0.548 | 0.548 | 76.23 | 21,499,079.43 |
5/17/22 | 0.579 | 0.602 | 0.579 | 0.591 | 81.7 | 23,206,031.06 |
5/16/22 | 0.611 | 0.612 | 0.57 | 0.579 | 79.5 | 22,725,786.34 |
5/15/22 | 0.575 | 0.614 | 0.569 | 0.611 | 85.04 | 23,988,665.16 |
5/14/22 | 0.58 | 0.594 | 0.548 | 0.575 | 79.97 | 22,558,170.28 |
5/13/22 | 0.567 | 0.617 | 0.561 | 0.58 | 79.12 | 22,755,645.65 |
5/12/22 | 0.598 | 0.623 | 0.501 | 0.567 | 75.86 | 22,260,567.82 |
5/11/22 | 0.705 | 0.753 | 0.581 | 0.598 | 8,505.65 | 23,470,463.74 |
5/10/22 | 0.823 | 0.85 | 0.693 | 0.705 | 12,478.44 | 27,646,404.97 |